Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2014 | INR | 1,409 | 1,428.85 | 1,400.05 | 1,418.5 | 1,418.5 | +21.6 (+1.55%) | 3,853 |
22 Jul 2014 | INR | 1,420 | 1,422.5 | 1,390 | 1,396.9 | 1,396.9 | -5.6 (-0.40%) | 2,863 |
21 Jul 2014 | INR | 1,405 | 1,427.1 | 1,397 | 1,402.5 | 1,402.5 | +9.7 (+0.70%) | 2,047 |
18 Jul 2014 | INR | 1,425 | 1,435 | 1,384 | 1,392.8 | 1,392.8 | -23.5 (-1.66%) | 6,993 |
17 Jul 2014 | INR | 1,378 | 1,449.25 | 1,370 | 1,416.3 | 1,416.3 | +43.35 (+3.16%) | 5,688 |
16 Jul 2014 | INR | 1,360 | 1,379 | 1,350 | 1,372.95 | 1,372.95 | +17.8 (+1.31%) | 1,884 |
15 Jul 2014 | INR | 1,364.9 | 1,378.9 | 1,339.8 | 1,355.15 | 1,355.15 | +13.2 (+0.98%) | 2,319 |
14 Jul 2014 | INR | 1,350 | 1,367.3 | 1,335 | 1,341.95 | 1,341.95 | -8.9 (-0.66%) | 2,182 |
11 Jul 2014 | INR | 1,360.15 | 1,388 | 1,330.15 | 1,350.85 | 1,350.85 | -18.65 (-1.36%) | 2,613 |
10 Jul 2014 | INR | 1,370 | 1,404.9 | 1,340 | 1,369.5 | 1,369.5 | +7.55 (+0.55%) | 4,163 |
9 Jul 2014 | INR | 1,405 | 1,405 | 1,325 | 1,361.95 | 1,361.95 | -45.75 (-3.25%) | 3,799 |
8 Jul 2014 | INR | 1,461 | 1,465.5 | 1,400.05 | 1,407.7 | 1,407.7 | -48.6 (-3.34%) | 4,465 |
7 Jul 2014 | INR | 1,476.4 | 1,481 | 1,448.55 | 1,456.3 | 1,456.3 | -6.7 (-0.46%) | 3,244 |
4 Jul 2014 | INR | 1,471 | 1,492 | 1,452 | 1,463 | 1,463 | -10.65 (-0.72%) | 4,609 |
3 Jul 2014 | INR | 1,435 | 1,499 | 1,435 | 1,473.65 | 1,473.65 | +55.55 (+3.92%) | 4,305 |
2 Jul 2014 | INR | 1,414.45 | 1,430 | 1,408 | 1,418.1 | 1,418.1 | +13.95 (+0.99%) | 5,104 |
1 Jul 2014 | INR | 1,430 | 1,437 | 1,395.15 | 1,404.15 | 1,404.15 | -17.9 (-1.26%) | 5,225 |
30 Jun 2014 | INR | 1,418 | 1,440.6 | 1,410 | 1,422.05 | 1,422.05 | +4.6 (+0.32%) | 2,613 |
27 Jun 2014 | INR | 1,419.9 | 1,440 | 1,400.1 | 1,417.45 | 1,417.45 | +2.6 (+0.18%) | 3,077 |
26 Jun 2014 | INR | 1,408 | 1,418 | 1,380.5 | 1,414.85 | 1,414.85 | +6.15 (+0.44%) | 3,245 |
25 Jun 2014 | INR | 1,425 | 1,428.9 | 1,398 | 1,408.7 | 1,408.7 | -9.2 (-0.65%) | 3,425 |
24 Jun 2014 | INR | 1,411.9 | 1,435 | 1,411.75 | 1,417.9 | 1,417.9 | +3.3 (+0.23%) | 4,071 |
23 Jun 2014 | INR | 1,425 | 1,448 | 1,380.1 | 1,414.6 | 1,414.6 | +1.7 (+0.12%) | 7,741 |
20 Jun 2014 | INR | 1,365 | 1,449.9 | 1,365 | 1,412.9 | 1,412.9 | +54.6 (+4.02%) | 20,792 |
19 Jun 2014 | INR | 1,300 | 1,384 | 1,298.35 | 1,358.3 | 1,358.3 | +64.05 (+4.95%) | 21,387 |
18 Jun 2014 | INR | 1,282 | 1,307 | 1,280 | 1,294.25 | 1,294.25 | +13.75 (+1.07%) | 5,178 |
17 Jun 2014 | INR | 1,280 | 1,283 | 1,271 | 1,280.5 | 1,280.5 | +7.4 (+0.58%) | 2,967 |
16 Jun 2014 | INR | 1,297.95 | 1,297.95 | 1,260 | 1,273.1 | 1,273.1 | +8.85 (+0.70%) | 5,502 |
13 Jun 2014 | INR | 1,249 | 1,285.95 | 1,240 | 1,264.25 | 1,264.25 | +28.15 (+2.28%) | 9,372 |
12 Jun 2014 | INR | 1,232.65 | 1,248.8 | 1,231 | 1,236.1 | 1,236.1 | +10.15 (+0.83%) | 4,013 |